News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.97 | 1.17789921069 | 82.35 | 83.89 | 81.24 | 817577 | 82.67119977 | CS |
| 4 | 7.18 | 9.42999737326 | 76.14 | 83.89 | 76.08 | 1369691 | 80.40916066 | CS |
| 12 | 8.19 | 10.9011047518 | 75.13 | 83.89 | 74.31 | 1540214 | 78.40235139 | CS |
| 26 | 3.67 | 4.60765850596 | 79.65 | 87.27 | 73.67 | 1516847 | 78.85275969 | CS |
| 52 | 16.51 | 24.7118694806 | 66.81 | 87.27 | 65.1 | 1350994 | 76.84795024 | CS |
| 156 | 33.54 | 67.3764564082 | 49.78 | 87.27 | 45.23 | 1449901 | 64.73942593 | CS |
| 260 | 33.54 | 67.3764564082 | 49.78 | 87.27 | 45.23 | 1449901 | 64.73942593 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722289200 | 83.32 | 0.7 | 0.85 | 82.95 | 83.89 | 82.68 | 1745571 |
| 1722030000 | 82.62 | 0.22 | 0.27 | 82.76 | 83.15 | 82.12 | 914815 |
| 1721943600 | 82.4 | -0.45 | -0.54 | 82.67 | 82.91 | 81.78 | 597395 |
| 1721857200 | 82.85 | 0.36 | 0.44 | 82.37 | 83.1 | 82.18 | 1081401 |
| 1721770800 | 82.49 | -0.51 | -0.61 | 82.6 | 83.22 | 82.23 | 932983 |
| 1721684400 | 83 | 0.95 | 1.16 | 82.35 | 83.06 | 81.24 | 561293 |
| 1721425200 | 82.05 | -0.19 | -0.23 | 82.09 | 82.49 | 81.58 | 672028 |
| 1721338800 | 82.24 | 0.94 | 1.16 | 81.19 | 82.67 | 81 | 1007506 |
| 1721252400 | 81.3 | -0.94 | -1.14 | 81.78 | 81.78 | 80.86 | 870490 |
| 1721166000 | 82.24 | 0.68 | 0.83 | 81.79 | 82.99 | 81.79 | 645766 |
| 1721079600 | 81.56 | 0.07 | 0.09 | 81.68 | 82.06 | 81 | 1068545 |
| 1720820400 | 81.49 | 0.58 | 0.72 | 80.74 | 81.91 | 80.73 | 802192 |
| 1720734000 | 80.91 | -0.75 | -0.92 | 81.65 | 82.03 | 80.28 | 1816941 |
| 1720647600 | 81.66 | 1.92 | 2.41 | 79.81 | 81.87 | 79.75 | 3341221 |
| 1720561200 | 79.74 | 0.37 | 0.47 | 79.22 | 80.1 | 78.86 | 3505096 |
| 1720474800 | 79.37 | 1.45 | 1.86 | 77.55 | 79.45 | 77.39 | 1686745 |
| 1720215600 | 77.92 | -0.06 | -0.08 | 77.98 | 78.23 | 77.11 | 1488083 |
| 1720129200 | 77.98 | 0.22 | 0.28 | 77.62 | 78.1 | 77.52 | 1243372 |
| 1720042800 | 77.76 | 0.15 | 0.19 | 77.56 | 78.67 | 77.48 | 590377 |
| 1719956400 | 77.61 | 0.84 | 1.09 | 76.14 | 77.8 | 76.08 | 3197880 |
| 1719610800 | 76.77 | -0.73 | -0.94 | 77.45 | 77.72 | 76.58 | 2801507 |
| 1719524400 | 77.5 | 0.38 | 0.49 | 77 | 77.67 | 76.08 | 1550727 |
| 1719438000 | 77.12 | -2.38 | -2.99 | 75 | 78.3 | 74.95 | 2939153 |
| 1719351600 | 79.5 | 1.08 | 1.38 | 78.35 | 79.75 | 77.8 | 1456119 |
| 1719265200 | 78.42 | 0.37 | 0.47 | 78.21 | 79.3 | 77.36 | 1254926 |
| 1719006000 | 78.05 | 1.03 | 1.34 | 77.84 | 79.11 | 77.4 | 7460494 |
| 1718919600 | 77.02 | 0.57 | 0.75 | 76.5 | 77.8 | 76 | 2463392 |
| 1718833200 | 76.45 | 0.15 | 0.20 | 76.2 | 77.1 | 75.9 | 684537 |
| 1718746800 | 76.3 | -0.44 | -0.57 | 76.51 | 77.24 | 76.08 | 1223116 |
| 1718660400 | 76.74 | 0.84 | 1.11 | 75.74 | 76.79 | 75.24 | 2591299 |
| 1718401200 | 75.9 | -2.98 | -3.78 | 78.83 | 78.83 | 75.62 | 1832538 |
| 1718314800 | 78.88 | -1.2 | -1.50 | 79.8 | 79.8 | 78.44 | 925006 |
| 1718228400 | 80.08 | 2.98 | 3.87 | 77.25 | 80.18 | 77.25 | 1930797 |
| 1718142000 | 77.1 | -0.84 | -1.08 | 77.76 | 77.78 | 76.83 | 1552537 |
| 1718055600 | 77.94 | -2.2 | -2.75 | 79.95 | 80.03 | 77.28 | 2075984 |
| 1717796400 | 80.14 | 0.13 | 0.16 | 80 | 80.35 | 79.71 | 686756 |
| 1717710000 | 80.01 | 0.44 | 0.55 | 79.41 | 80.69 | 79.41 | 1018769 |
| 1717623600 | 79.57 | -0.09 | -0.11 | 79.83 | 79.93 | 79.22 | 871975 |
| 1717537200 | 79.66 | 0.08 | 0.10 | 79.57 | 79.88 | 78.79 | 1272117 |
| 1717450800 | 79.58 | 0.03 | 0.04 | 79.17 | 79.92 | 78.72 | 1196995 |
| 1717191600 | 79.55 | 1.38 | 1.77 | 78.19 | 79.73 | 77.54 | 2821833 |
| 1717105200 | 78.17 | 0.08 | 0.10 | 77.99 | 78.76 | 77 | 1637300 |
| 1717018800 | 78.09 | -2.26 | -2.81 | 80.17 | 80.2 | 78.05 | 2564079 |
| 1716932400 | 80.35 | -0.2 | -0.25 | 80.19 | 80.7 | 79.62 | 975004 |
| 1716846000 | 80.55 | 0.34 | 0.42 | 80.14 | 80.8 | 79.87 | 346518 |
| 1716586800 | 80.21 | 0.84 | 1.06 | 79.41 | 80.23 | 78.76 | 800104 |
| 1716500400 | 79.37 | 1.76 | 2.27 | 77.74 | 79.99 | 77.65 | 1703964 |
| 1716414000 | 77.61 | 1.7 | 2.24 | 75.92 | 77.69 | 75.47 | 1258053 |
| 1716327600 | 75.91 | 0.5 | 0.66 | 75.22 | 76.3 | 74.7 | 1238969 |
| 1715982000 | 75.41 | -0.08 | -0.11 | 75.51 | 75.96 | 75.19 | 866896 |
| 1715895600 | 75.49 | -1.22 | -1.59 | 76.91 | 77.1 | 75.45 | 1535541 |
| 1715809200 | 76.71 | 0.48 | 0.63 | 76.17 | 77.04 | 76.1 | 1076656 |
| 1715722800 | 76.23 | 0.86 | 1.14 | 75.42 | 76.25 | 75.38 | 935107 |
| 1715636400 | 75.37 | -0.32 | -0.42 | 75.77 | 76.91 | 74.7 | 1126541 |
| 1715377200 | 75.69 | 0.93 | 1.24 | 74.7 | 75.87 | 74.7 | 970503 |
| 1715290800 | 74.76 | -0.26 | -0.35 | 75.24 | 75.55 | 74.61 | 1485620 |
| 1715204400 | 75.02 | 0.3 | 0.40 | 74.49 | 75.23 | 74.31 | 1968090 |
| 1715118000 | 74.72 | -0.53 | -0.70 | 75.42 | 75.88 | 74.38 | 1018037 |
| 1715031600 | 75.25 | 0.26 | 0.35 | 75.13 | 75.62 | 74.82 | 1190697 |
| 1714772400 | 74.99 | -0.01 | -0.01 | 75.39 | 75.66 | 74.2 | 796254 |
| 1714686000 | 75 | -0.76 | -1.00 | 75.82 | 76.11 | 74.81 | 1641048 |
| 1714599600 | 75.76 | -0.54 | -0.71 | 76.02 | 76.18 | 75.58 | 674070 |
| 1714513200 | 76.3 | -1.38 | -1.78 | 77.5 | 77.5 | 76.3 | 1779684 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
